上海沪工 sh.603131
21.33
-1.43%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.80 | 27.67 | 25.16 | 26.49 | +3.56% | 9.27 | 10.94% |
| 2025-11-19 | 26.90 | 27.80 | 25.45 | 25.58 | -6.98% | 9.31 | 11.17% |
| 2025-11-18 | 28.00 | 29.18 | 26.24 | 27.50 | -4.55% | 11.92 | 13.67% |
| 2025-11-17 | 27.63 | 29.58 | 27.50 | 28.81 | +1.52% | 12.80 | 14.08% |
| 2025-11-14 | 28.11 | 29.20 | 27.71 | 28.38 | -3.47% | 14.33 | 15.91% |
| 2025-11-13 | 28.33 | 30.58 | 26.70 | 29.40 | +5.76% | 24.34 | 25.89% |
| 2025-11-12 | 25.00 | 27.80 | 24.62 | 27.80 | +10.01% | 11.65 | 14.10% |
| 2025-11-11 | 25.78 | 25.95 | 25.00 | 25.27 | -1.02% | 8.14 | 10.07% |
| 2025-11-10 | 25.91 | 26.97 | 25.53 | 25.53 | +1.07% | 15.61 | 18.77% |
| 2025-11-07 | 23.15 | 25.26 | 22.69 | 25.26 | +10.02% | 14.64 | 18.66% |
| 2025-11-06 | 23.06 | 23.36 | 22.75 | 22.96 | -0.82% | 3.16 | 4.33% |
| 2025-11-05 | 23.31 | 23.89 | 23.10 | 23.15 | -2.07% | 4.87 | 6.55% |
| 2025-11-04 | 23.67 | 23.93 | 23.23 | 23.64 | -1.70% | 5.32 | 7.12% |
| 2025-11-03 | 22.49 | 24.74 | 22.00 | 24.05 | +6.94% | 10.42 | 13.83% |
| 2025-10-31 | 23.23 | 23.29 | 22.42 | 22.49 | -4.05% | 5.09 | 7.04% |
| 2025-10-30 | 22.86 | 24.04 | 22.21 | 23.44 | +2.85% | 9.52 | 12.92% |
| 2025-10-29 | 22.50 | 23.50 | 22.50 | 22.79 | -0.22% | 5.87 | 8.03% |
| 2025-10-28 | 23.34 | 23.45 | 22.75 | 22.84 | -2.14% | 6.67 | 9.09% |
| 2025-10-27 | 24.70 | 24.70 | 23.20 | 23.34 | +2.50% | 13.35 | 17.75% |
| 2025-10-24 | 21.54 | 22.77 | 21.54 | 22.77 | +10.00% | 4.42 | 6.17% |